Dati storici Global X Emerging Market... - EMC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,20	27,2026	26,20	26,55	12.603	1,00	3,83%
1 Mese	25,21	27,2026	24,955	25,79	19.460	1,99	7,90%
3 Mesi	25,60	27,2026	24,955	25,87	22.692	1,60	6,26%
6 Mesi	24,74	27,2026	23,78	25,22	35.457	2,46	9,95%
1 Anno	25,22	27,2026	23,03	24,75	56.311	1,98	7,86%
3 Anni	25,22	27,2026	23,03	24,75	56.311	1,98	7,86%
5 Anni	25,22	27,2026	23,03	24,75	56.311	1,98	7,86%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Mag 2024	26,87	0,28	1,05%	26,67	26,87	26,67	16.781
14 Mag 2024	26,59	0,19	0,72%	26,55	26,645	26,54	7.884
11 Mag 2024	26,40	-0,03	-0,11%	26,53	26,53	26,40	15.623
10 Mag 2024	26,4302	0,05	0,19%	26,36	26,4302	26,26	5.613
09 Mag 2024	26,38	0,06	0,23%	26,20	26,4003	26,20	17.116
08 Mag 2024	26,32	-0,24	-0,90%	26,38	26,38	26,3007	9.711
07 Mag 2024	26,56	0,02	0,08%	26,49	26,56	26,49	54.960
04 Mag 2024	26,54	0,37	1,41%	26,40	26,56	26,40	10.594
03 Mag 2024	26,17	0,56	2,19%	25,90	26,17	25,89	8.748
02 Mag 2024	25,61	-0,04	-0,16%	25,67	25,84	25,57	10.002
01 Mag 2024	25,65	-0,30	-1,16%	25,79	25,86	25,65	8.276
30 Apr 2024	25,95	0,09	0,35%	25,89	25,9631	25,85	21.230
27 Apr 2024	25,86	0,20	0,78%	25,84	25,87	25,79	14.706
26 Apr 2024	25,66	0,06	0,23%	25,35	25,72	25,34	12.386
25 Apr 2024	25,60	0,06	0,23%	25,68	25,68	25,51	12.263
24 Apr 2024	25,54	0,35	1,39%	25,27	25,56	25,27	21.565
23 Apr 2024	25,19	0,17	0,68%	25,00	25,2305	24,955	26.330
20 Apr 2024	25,02	-0,13	-0,52%	25,05	25,09	24,96	74.533
19 Apr 2024	25,1511	0,03	0,12%	25,18	25,27	25,09	11.460
18 Apr 2024	25,12	-0,06	-0,24%	25,21	25,21	25,08	29.318
17 Apr 2024	25,18	-0,35	-1,35%	25,21	25,30	25,16	29.398
16 Apr 2024	25,5253	-0,24	-0,95%	25,89	25,89	25,49	54.422